静岡ガス（9543）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,247
- 始値
- 1,242
- 高値
- 1,251
- 安値
- 1,231
- 終値 +0.32%
- 1,251
- 出来高 -10.02%
- 143,700
乖離率
- 株価（5日）
移動平均値 - +0.4%
1,246 - 株価（25日）
移動平均値 - +0.08%
1,250 - 出来高（5日）
移動平均値 - -26.78%
196,260
2026/03/19～2026/08/14
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/14 | 1,242 | 1,251 | 1,231 | 1,251 | +0.32% | 143,700 | 953億1738万 | +0.08% | 10.35 | 0.67 |
| 08/13 | 1,254 | 1,258 | 1,239 | 1,247 | -0.56% | 159,700 | 950億1260万 | -0.24% | 10.32 | 0.67 |
| 08/12 | 1,258 | 1,258 | 1,242 | 1,254 | +0.97% | 172,900 | 955億4595万 | +0.4% | 10.38 | 0.67 |
| 08/10 | 1,235 | 1,258 | 1,218 | 1,242 | +0.4% | 212,500 | 946億3164万 | -0.48% | 10.28 | 0.66 |
| 08/07 | 1,215 | 1,249 | 1,211 | 1,237 | +2.23% | 292,500 | 942億5067万 | -0.8% | 10.24 | 0.66 |
| 08/06 | 1,228 | 1,231 | 1,199 | 1,210 | -1.71% | 288,400 | 921億9346万 | -2.97% | 10.02 | 0.65 |
| 08/05 | 1,245 | 1,253 | 1,228 | 1,231 | -1.12% | 165,000 | 937億9352万 | -1.28% | 10.19 | 0.66 |
| 08/04 | 1,257 | 1,258 | 1,244 | 1,245 | -0.64% | 178,200 | 948億6022万 | -0.24% | 10.31 | 0.66 |
| 08/03 | 1,256 | 1,259 | 1,233 | 1,253 | -0.63% | 244,900 | 954億6976万 | +0.4% | 10.37 | 0.67 |
| 07/31 | 1,270 | 1,272 | 1,257 | 1,261 | -0.39% | 172,600 | 960億7930万 | +1.04% | 10.44 | 0.67 |
| 07/30 | 1,281 | 1,288 | 1,253 | 1,266 | -1.71% | 583,700 | 964億6027万 | +1.52% | 10.48 | 0.68 |
| 07/29 | 1,295 | 1,299 | 1,274 | 1,288 | +0.7% | 202,500 | 981億3651万 | +3.37% | 10.66 | 0.69 |
| 07/28 | 1,275 | 1,285 | 1,268 | 1,279 | -0.08% | 119,600 | 974億5078万 | +2.81% | 10.59 | 0.68 |
| 07/27 | 1,268 | 1,282 | 1,260 | 1,280 | +1.83% | 113,700 | 975億2697万 | +2.98% | 10.59 | 0.68 |
| 07/24 | 1,246 | 1,261 | 1,241 | 1,257 | +0.32% | 80,800 | 957億7453万 | +1.21% | 10.4 | 0.67 |
| 07/23 | 1,250 | 1,259 | 1,243 | 1,253 | -0.48% | 102,300 | 954億6976万 | +0.89% | 10.37 | 0.67 |
| 07/22 | 1,243 | 1,263 | 1,235 | 1,259 | +1.21% | 145,600 | 959億2692万 | +1.37% | 10.42 | 0.67 |
| 07/21 | 1,250 | 1,259 | 1,243 | 1,244 | 0% | 106,600 | 947億8402万 | +0.16% | 10.3 | 0.66 |
| 07/17 | 1,245 | 1,253 | 1,232 | 1,244 | +0.32% | 135,200 | 947億8402万 | +0.08% | 10.3 | 0.66 |
| 07/16 | 1,239 | 1,252 | 1,235 | 1,240 | -0.08% | 115,100 | 944億7925万 | -0.32% | 10.26 | 0.66 |
| 07/15 | 1,241 | 1,250 | 1,237 | 1,241 | +0.24% | 125,500 | 945億5545万 | -0.4% | 10.27 | 0.66 |
| 07/14 | 1,250 | 1,256 | 1,235 | 1,238 | 0% | 117,700 | 943億2687万 | -0.72% | 10.25 | 0.66 |
| 07/13 | 1,259 | 1,266 | 1,233 | 1,238 | -0.8% | 118,400 | 943億2687万 | -0.8% | 10.25 | 0.66 |
| 07/10 | 1,247 | 1,252 | 1,237 | 1,248 | -0.4% | 165,300 | 950億8880万 | -0.08% | 10.33 | 0.67 |
| 07/09 | 1,247 | 1,254 | 1,238 | 1,253 | +0.72% | 146,400 | 954億6976万 | +0.4% | 10.37 | 0.67 |
| 07/08 | 1,242 | 1,253 | 1,236 | 1,244 | +1.14% | 134,200 | 947億8402万 | -0.16% | 10.3 | 0.66 |
| 07/07 | 1,227 | 1,240 | 1,220 | 1,230 | +0.24% | 130,600 | 937億1732万 | -1.13% | 10.18 | 0.66 |
| 07/06 | 1,219 | 1,240 | 1,216 | 1,227 | +0.66% | 84,500 | 934億8874万 | -1.29% | 10.16 | 0.65 |
| 07/03 | 1,219 | 1,236 | 1,217 | 1,219 | +0.08% | 119,000 | 928億7920万 | -1.85% | 10.09 | 0.65 |
| 07/02 | 1,232 | 1,232 | 1,211 | 1,218 | +0.16% | 108,300 | 928億301万 | -1.93% | 10.08 | 0.65 |
| 07/01 | 1,246 | 1,246 | 1,215 | 1,216 | -2.88% | 119,800 | 926億5062万 | -2.25% | 10.07 | 0.65 |
| 06/30 | 1,250 | 1,261 | 1,247 | 1,252 | +0.56% | 155,400 | 953億9357万 | +0.48% | 10.36 | 0.67 |
| 06/29 | 1,249 | 1,258 | 1,236 | 1,245 | -1.35% | 197,600 | 948億6022万 | -0.24% | 10.31 | 0.66 |
| 06/26 | 1,240 | 1,265 | 1,240 | 1,262 | +1.77% | 220,900 | 961億5550万 | +0.96% | 10.45 | 0.67 |
| 06/25 | 1,254 | 1,259 | 1,240 | 1,240 | -0.4% | 133,400 | 944億7925万 | -0.88% | 10.26 | 0.66 |
| 06/24 | 1,240 | 1,252 | 1,235 | 1,245 | +1.14% | 127,200 | 948億6022万 | -0.72% | 10.31 | 0.66 |
| 06/23 | 1,249 | 1,249 | 1,227 | 1,231 | -1.52% | 126,800 | 937億9352万 | -2.07% | 10.19 | 0.66 |
| 06/22 | 1,252 | 1,263 | 1,243 | 1,250 | -0.48% | 92,000 | 952億4118万 | -0.87% | 10.35 | 0.67 |
| 06/19 | 1,250 | 1,261 | 1,241 | 1,256 | 0% | 270,900 | 956億9834万 | -0.63% | 10.4 | 0.67 |
| 06/18 | 1,250 | 1,267 | 1,243 | 1,256 | +0.32% | 109,300 | 956億9834万 | -0.95% | 10.4 | 0.67 |
| 06/17 | 1,260 | 1,268 | 1,248 | 1,252 | -0.32% | 97,000 | 953億9357万 | -1.49% | 10.36 | 0.67 |
| 06/16 | 1,258 | 1,268 | 1,248 | 1,256 | -0.71% | 97,600 | 956億9834万 | -1.41% | 10.4 | 0.67 |
| 06/15 | 1,283 | 1,294 | 1,263 | 1,265 | -0.63% | 158,400 | 963億8408万 | -0.94% | 10.47 | 0.67 |
| 06/12 | 1,283 | 1,288 | 1,266 | 1,273 | -0.78% | 148,200 | 969億9362万 | -0.55% | 10.54 | 0.68 |
| 06/11 | 1,279 | 1,284 | 1,258 | 1,283 | +1.26% | 106,600 | 977億5555万 | -0.08% | 10.62 | 0.68 |
| 06/10 | 1,272 | 1,279 | 1,252 | 1,267 | -0.39% | 160,700 | 965億3646万 | -1.63% | 10.49 | 0.68 |
| 06/09 | 1,268 | 1,282 | 1,254 | 1,272 | +0.95% | 188,700 | 969億1743万 | -1.62% | 10.53 | 0.68 |
| 06/08 | 1,235 | 1,262 | 1,235 | 1,260 | +2.44% | 221,800 | 960億311万 | -3% | 10.43 | 0.67 |
| 06/05 | 1,201 | 1,238 | 1,201 | 1,230 | +3.02% | 231,300 | 937億1732万 | -5.82% | 10.18 | 0.66 |
| 06/04 | 1,198 | 1,204 | 1,181 | 1,194 | -0.83% | 169,100 | 909億7438万 | -9.06% | 9.88 | 0.64 |
| 06/03 | 1,208 | 1,218 | 1,200 | 1,204 | +0.33% | 186,100 | 917億3631万 | -8.99% | 9.97 | 0.64 |
| 06/02 | 1,182 | 1,210 | 1,172 | 1,200 | +0.17% | 205,200 | 914億3154万 | -9.84% | 9.93 | 0.64 |
| 06/01 | 1,218 | 1,218 | 1,184 | 1,198 | -2.52% | 225,000 | 912億7915万 | -10.53% | 9.92 | 0.64 |
| 05/29 | 1,255 | 1,270 | 1,229 | 1,229 | -2.54% | 221,100 | 936億4113万 | -8.9% | 10.17 | 0.65 |
| 05/28 | 1,275 | 1,275 | 1,255 | 1,261 | -1.33% | 141,900 | 960億7930万 | -7.01% | 10.44 | 0.67 |
| 05/27 | 1,281 | 1,292 | 1,278 | 1,278 | -0.93% | 125,000 | 973億7459万 | -6.3% | 10.58 | 0.68 |
| 05/26 | 1,275 | 1,297 | 1,270 | 1,290 | -0.31% | 100,500 | 982億8890万 | -5.91% | 10.68 | 0.69 |
| 05/25 | 1,289 | 1,304 | 1,279 | 1,294 | +0.23% | 90,700 | 985億9367万 | -6.16% | 10.71 | 0.69 |
| 05/22 | 1,319 | 1,324 | 1,283 | 1,291 | -2.12% | 144,700 | 983億6509万 | -6.85% | 10.69 | 0.69 |
| 05/21 | 1,318 | 1,327 | 1,316 | 1,319 | 0% | 81,700 | 1004億9850万 | -5.45% | 10.92 | 0.7 |
| 05/20 | 1,347 | 1,347 | 1,305 | 1,319 | -0.9% | 107,800 | 1004億9850万 | -5.85% | 10.92 | 0.7 |
| 05/19 | 1,334 | 1,344 | 1,331 | 1,331 | +0.68% | 85,900 | 1014億1281万 | -5.54% | 11.02 | 0.71 |
| 05/18 | 1,351 | 1,357 | 1,315 | 1,322 | -2.15% | 131,100 | 1007億2707万 | -6.64% | 10.94 | 0.7 |
| 05/15 | 1,339 | 1,357 | 1,329 | 1,351 | +0.9% | 136,900 | 1029億3667万 | -5.13% | 11.18 | 0.72 |
| 05/14 | 1,335 | 1,346 | 1,320 | 1,339 | +1.9% | 96,400 | 1020億2236万 | -6.36% | 11.08 | 0.71 |
| 05/13 | 1,334 | 1,347 | 1,314 | 1,314 | -2.01% | 98,800 | 1001億1753万 | -8.62% | 10.88 | 0.7 |
| 05/12 | 1,367 | 1,375 | 1,323 | 1,341 | -0.59% | 146,300 | 1021億7474万 | -7.26% | 11.1 | 0.71 |
| 05/11 | 1,345 | 1,364 | 1,343 | 1,349 | -0.66% | 120,400 | 1027億8428万 | -7.22% | 11.17 | 0.72 |
| 05/08 | 1,390 | 1,390 | 1,342 | 1,358 | -2.72% | 120,100 | 1034億7002万 | -7.05% | 11.24 | 0.72 |
| 05/07 | 1,383 | 1,409 | 1,380 | 1,396 | +1.01% | 113,600 | 1063億6535万 | -4.84% | 11.56 | 0.74 |
| 05/01 | 1,400 | 1,404 | 1,367 | 1,382 | -2.19% | 139,400 | 1052億9865万 | -6.11% | 11.44 | 0.74 |
| 04/30 | 1,429 | 1,436 | 1,402 | 1,413 | -1.88% | 170,600 | 1076億6063万 | -4.33% | 11.7 | 0.75 |
| 04/28 | 1,434 | 1,440 | 1,418 | 1,440 | +1.48% | 127,400 | 1097億1784万 | -2.77% | 11.92 | 0.77 |
| 04/27 | 1,431 | 1,433 | 1,414 | 1,419 | -1.11% | 101,900 | 1081億1779万 | -4.32% | 11.75 | 0.76 |
| 04/24 | 1,425 | 1,438 | 1,412 | 1,435 | +1.7% | 113,300 | 1093億3688万 | -3.3% | 11.88 | 0.76 |
| 04/23 | 1,395 | 1,411 | 1,385 | 1,411 | +0.28% | 140,900 | 1075億825万 | -5.05% | 11.68 | 0.75 |
| 04/22 | 1,422 | 1,436 | 1,397 | 1,407 | -1.81% | 119,200 | 1072億348万 | -5.63% | 11.65 | 0.75 |
| 04/21 | 1,433 | 1,444 | 1,428 | 1,433 | +0.99% | 166,700 | 1091億8449万 | -4.08% | 11.86 | 0.76 |
| 04/20 | 1,435 | 1,438 | 1,406 | 1,419 | -1.32% | 138,400 | 1081億1779万 | -5.21% | 11.75 | 0.76 |
| 04/17 | 1,470 | 1,475 | 1,433 | 1,438 | -2.51% | 90,900 | 1095億6546万 | -4.2% | 11.9 | 0.77 |
| 04/16 | 1,476 | 1,487 | 1,468 | 1,475 | -0.07% | 84,000 | 1123億8460万 | -1.99% | 12.21 | 0.79 |
| 04/15 | 1,485 | 1,497 | 1,467 | 1,476 | -0.34% | 98,900 | 1124億6079万 | -2.12% | 12.22 | 0.79 |
| 04/14 | 1,500 | 1,506 | 1,464 | 1,481 | -0.94% | 119,900 | 1128億4175万 | -1.92% | 12.26 | 0.79 |
| 04/13 | 1,481 | 1,510 | 1,479 | 1,495 | +0.95% | 171,100 | 1139億846万 | -1.06% | 12.37 | 0.8 |
| 04/10 | 1,523 | 1,523 | 1,473 | 1,481 | -1.79% | 135,200 | 1128億4175万 | -2.31% | 12.26 | 0.79 |
| 04/09 | 1,534 | 1,538 | 1,506 | 1,508 | -1.24% | 92,300 | 1148億9896万 | -0.85% | 12.48 | 0.8 |
| 04/08 | 1,545 | 1,545 | 1,522 | 1,527 | +1.13% | 113,800 | 1163億4663万 | +0.33% | 12.64 | 0.81 |
| 04/07 | 1,511 | 1,525 | 1,501 | 1,510 | +0.07% | 107,700 | 1150億5135万 | -0.79% | 12.5 | 0.8 |
| 04/06 | 1,527 | 1,527 | 1,503 | 1,509 | -1.05% | 94,100 | 1149億7516万 | -0.92% | 12.49 | 0.8 |
| 04/03 | 1,529 | 1,534 | 1,511 | 1,525 | +0.66% | 83,200 | 1161億9424万 | +0.07% | 12.62 | 0.81 |
| 04/02 | 1,544 | 1,560 | 1,505 | 1,515 | -2.57% | 126,900 | 1154億3231万 | -0.39% | 12.54 | 0.81 |
| 04/01 | 1,542 | 1,555 | 1,528 | 1,555 | +3.05% | 143,600 | 1184億8003万 | +2.3% | 12.87 | 0.83 |
| 03/31 | 1,500 | 1,525 | 1,493 | 1,509 | -0.2% | 193,400 | 1149億7516万 | -0.53% | 12.49 | 0.83 |
| 03/30 | 1,485 | 1,515 | 1,447 | 1,512 | -0.85% | 214,700 | 1152億374万 | -0.2% | 12.52 | 0.83 |
| 03/27 | 1,536 | 1,536 | 1,496 | 1,525 | +1.33% | 209,300 | 1161億9424万 | +0.86% | 12.62 | 0.84 |
| 03/26 | 1,510 | 1,515 | 1,487 | 1,505 | -0.59% | 121,200 | 1146億7038万 | -0.13% | 12.46 | 0.82 |
| 03/25 | 1,508 | 1,523 | 1,506 | 1,514 | +1.82% | 134,900 | 1153億5612万 | +0.8% | 12.53 | 0.83 |
| 03/24 | 1,476 | 1,492 | 1,470 | 1,487 | +2.84% | 131,900 | 1132億9891万 | -0.67% | 12.31 | 0.81 |
| 03/23 | 1,464 | 1,465 | 1,424 | 1,446 | -3.21% | 183,300 | 1101億7500万 | -3.15% | 11.97 | 0.79 |
| 03/19 | 1,511 | 1,528 | 1,488 | 1,494 | -2.29% | 220,700 | 1138億3226万 | +0.34% | 12.37 | 0.82 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 12月期 | 1,090 2/8 | 483 8/20 | 820,500 8/9 | - | - | +8.78% 2/9 | -16.07% 8/9 |
| 2008年 12月期 | 694 4/7 | 305 9/18 | 799,000 6/27 | - | - | +24.01% 10/30 | -22.78% 9/3 |
| 2009年 12月期 | 725 9/15 | 459 6/19 | 878,000 7/29 | - | - | +17% 8/7 | -12.63% 11/12 |
| 2010年 12月期 | 631 7/5 | 450 11/30 | 353,500 5/7 | 480億7715万 | 342億8640万 | +12.87% 6/8 | -11.28% 2/10 |
| 2011年 12月期 | 531 10/3 | 352 3/15 | 333,500 3/25 | 404億5795万 | 268億1958万 | +10.93% 3/28 | -20.06% 3/15 |
| 2012年 12月期 | 624 11/27 | 480 6/20 6/15 他2件 | 158,000 4/20 | 475億4380万 | 365億7216万 | +10.16% 1/25 | -7.93% 6/1 |
| 2013年 12月期 | 845 5/7 | 571 2/13 | 733,700 12/10 | 643億8224万 | 435億563万 | +16.01% 5/7 | -14.47% 6/13 |
| 2014年 12月期 | 776 12/3 | 537 2/5 | 368,100 2/5 | 591億2572万 | 409億1561万 | +7.13% 6/19 | -6.45% 10/17 |
| 2015年 12月期 | 958 8/11 8/10 | 711 1/22 | 322,800 6/12 | 729億9284万 | 541億7318万 | +10.13% 8/10 | -13.01% 8/24 |
| 2016年 12月期 | 864 12/22 | 680 2/10 2/9 | 505,500 2/12 | 658億3070万 | 518億1120万 | +9.16% 9/27 | -9.02% 2/9 |
| 2017年 12月期 | 1,032 11/9 | 700 2/9 | 525,200 11/9 | 786億3112万 | 533億3506万 | +12.41% 8/7 | -7.37% 2/6 |
| 2018年 12月期 | 1,129 7/18 | 801 12/25 | 350,500 7/30 | 860億2184万 | 610億3055万 | +11.96% 9/26 | -13.78% 12/25 |
| 2019年 12月期 | 1,016 12/13 | 752 8/6 | 282,300 2/14 | 774億1203万 | 572億9709万 | +11.9% 9/25 | -8.28% 6/18 |
| 2020年 12月期 | 1,073 12/30 12/29 | 719 3/13 | 274,200 3/24 | 817億5503万 | 547億8273万 | +14.33% 4/8 | -15.9% 3/13 |
| 2021年 12月期 | 1,394 10/6 | 898 4/28 | 1,055,100 12/28 | 1062億1297万 | 684億2126万 | +13.94% 5/20 | -13.37% 11/22 |
| 2022年 12月期 | 1,134 12/13 | 812 5/31 | 1,260,400 7/28 | 864億280万 | 618億6867万 | +12.32% 8/8 | -11.33% 2/21 |
| 2023年 12月期 | 1,278 6/19 | 955 11/9 | 1,011,500 12/27 | 973億7459万 | 727億6426万 | +6.89% 2/10 | -11.83% 7/12 |
| 2024年 12月期 | 1,128 9/6 9/4 | 842 8/5 | 1,791,300 3/6 | 859億4564万 | 641億5446万 | +12.64% 8/27 | -10.18% 2/21 |
| 2025年 12月期 | 1,249 12/26 | 992 2/4 | 1,049,000 12/25 | 951億6499万 | 755億8340万 | +7.58% 3/24 | -5.27% 5/15 |
| 最新 | 1,251 2026/8/14 | 143,700 | 953億1738万 | +0.08% 1,250 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- 31%（1.31倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 101%（2.01倍）
- 2006/12/29 vs 2005/12/30
- 18%（1.18倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- 11%（1.11倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/08/14 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
260円（2003/03/11） - 381%（4.81倍）
1,251円（8/14）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
